Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Gold
2.331,20 +28,30 (+1,23%) EUR/USD
1,0723 +0,0050 (+0,47%) Bitcoin EUR
53.491,74 -2.364,51 (-4,23%)
Spirit AeroSystems Holdings, Inc. (SPR)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR240517C00018000 | 2024-04-10 11:21AM EDT | 18.00 | 15.40 | 12.00 | 16.40 | 0.00 | - | 2 | 2 | 153.52% |
| SPR240517C00019000 | 2024-03-12 10:17AM EDT | 19.00 | 14.50 | 13.00 | 17.10 | 0.00 | - | 2 | 1 | 309.96% |
| SPR240517C00020000 | 2024-04-24 1:46PM EDT | 20.00 | 12.35 | 10.10 | 14.40 | 0.00 | - | 6 | 6 | 137.89% |
| SPR240517C00021000 | 2024-01-31 12:20PM EDT | 21.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | - | 178 | 0.00% |
| SPR240517C00022000 | 2024-03-01 11:22AM EDT | 22.00 | 7.40 | 13.10 | 16.00 | 0.00 | - | 4 | 155 | 384.18% |
| SPR240517C00023000 | 2024-03-01 11:02AM EDT | 23.00 | 6.30 | 12.20 | 14.50 | 0.00 | - | 2 | 123 | 349.12% |
| SPR240517C00024000 | 2024-04-18 9:36AM EDT | 24.00 | 9.78 | 6.20 | 10.50 | 0.00 | - | 3 | 198 | 103.32% |
| SPR240517C00025000 | 2024-03-11 10:50AM EDT | 25.00 | 9.50 | 7.20 | 9.50 | 0.00 | - | 9 | 148 | 156.93% |
| SPR240517C00026000 | 2024-04-12 3:18PM EDT | 26.00 | 8.55 | 4.30 | 8.60 | 0.00 | - | 4 | 10 | 88.67% |
| SPR240517C00027000 | 2024-04-18 9:30AM EDT | 27.00 | 6.60 | 3.40 | 7.70 | 0.00 | - | 1 | 75 | 83.50% |
| SPR240517C00028000 | 2024-04-04 10:22AM EDT | 28.00 | 6.42 | 2.75 | 6.80 | 0.00 | - | 10 | 133 | 83.59% |
| SPR240517C00029000 | 2024-02-29 4:47PM EDT | 29.00 | 2.63 | 6.00 | 8.00 | 0.00 | - | 24 | 39 | 204.35% |
| SPR240517C00030000 | 2024-04-24 10:56AM EDT | 30.00 | 3.04 | 2.25 | 4.00 | 0.00 | - | 10 | 161 | 71.78% |
| SPR240517C00031000 | 2024-05-01 10:26AM EDT | 31.00 | 2.00 | 1.75 | 2.40 | -0.25 | -11.11% | 8 | 184 | 54.49% |
| SPR240517C00031500 | 2024-05-01 11:08AM EDT | 31.50 | 1.65 | 1.45 | 1.95 | -0.55 | -25.00% | 9 | 1,561 | 51.07% |
| SPR240517C00032000 | 2024-04-30 12:49PM EDT | 32.00 | 1.23 | 1.05 | 1.55 | 0.00 | - | 3 | 647 | 54.98% |
| SPR240517C00032500 | 2024-04-22 11:04AM EDT | 32.50 | 2.30 | 0.70 | 1.40 | 0.00 | - | - | 32 | 57.81% |
| SPR240517C00033000 | 2024-05-01 2:33PM EDT | 33.00 | 0.90 | 0.80 | 1.15 | +0.10 | +12.50% | 3,020 | 1,757 | 56.15% |
| SPR240517C00033500 | 2024-05-01 3:30PM EDT | 33.50 | 0.90 | 0.65 | 0.85 | +0.10 | +12.50% | 5 | 69 | 51.56% |
| SPR240517C00034000 | 2024-04-30 9:34AM EDT | 34.00 | 0.05 | 0.00 | 2.65 | 0.00 | - | 8 | 462 | 75.83% |
| SPR240517C00034500 | 2024-04-26 10:30AM EDT | 34.50 | 0.50 | 0.40 | 0.60 | 0.00 | - | 20 | 42 | 52.93% |
| SPR240517C00035000 | 2024-04-30 1:46PM EDT | 35.00 | 0.60 | 0.25 | 0.70 | +0.25 | +71.43% | 10 | 1,875 | 52.34% |
| SPR240517C00036000 | 2024-05-01 1:00PM EDT | 36.00 | 0.30 | 0.10 | 0.55 | 0.00 | - | 500 | 1,475 | 53.42% |
| SPR240517C00036500 | 2024-05-01 1:01PM EDT | 36.50 | 0.20 | 0.10 | 0.60 | -0.10 | -33.33% | 10 | 5 | 58.89% |
| SPR240517C00037000 | 2024-04-29 2:22PM EDT | 37.00 | 0.25 | 0.00 | 2.25 | 0.00 | - | 50 | 3,160 | 99.90% |
| SPR240517C00038000 | 2024-04-24 12:14PM EDT | 38.00 | 0.10 | 0.05 | 0.10 | -0.10 | -50.00% | 1 | 220 | 50.78% |
| SPR240517C00038500 | 2024-04-25 10:28AM EDT | 38.50 | 0.15 | 0.00 | 2.20 | 0.00 | - | - | 11 | 112.11% |
| SPR240517C00039000 | 2024-04-29 1:55PM EDT | 39.00 | 0.20 | 0.00 | 2.15 | 0.00 | - | 650 | 695 | 115.14% |
| SPR240517C00040000 | 2024-04-29 2:22PM EDT | 40.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 7 | 3,492 | 65.23% |
| SPR240517C00041000 | 2024-04-22 11:16AM EDT | 41.00 | 0.13 | 0.00 | 2.15 | 0.00 | - | 10 | 37 | 130.66% |
| SPR240517C00042000 | 2024-04-16 11:49AM EDT | 42.00 | 0.19 | 0.00 | 2.15 | 0.00 | - | 1 | 6 | 137.79% |
| SPR240517C00043000 | 2024-04-08 2:45PM EDT | 43.00 | 0.25 | 0.00 | 2.15 | 0.00 | - | 4 | 4 | 144.73% |
| SPR240517C00044000 | 2024-04-04 11:59AM EDT | 44.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 1 | 28 | 151.27% |
| SPR240517C00045000 | 2024-04-24 11:47AM EDT | 45.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 3 | 46 | 140.04% |
| SPR240517C00046000 | 2024-04-24 11:49AM EDT | 46.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | - | 2 | 91.41% |
| SPR240517C00048000 | 2024-03-07 4:15PM EDT | 48.00 | 0.26 | 0.00 | 0.75 | 0.00 | - | - | 1 | 130.47% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPR240517P00015000 | 2024-02-05 10:30AM EDT | 15.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| SPR240517P00017000 | 2024-02-02 12:39PM EDT | 17.00 | 0.20 | 0.00 | 2.15 | 0.00 | - | 50 | 50 | 283.50% |
| SPR240517P00018000 | 2024-02-06 1:18PM EDT | 18.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | 1 | 1 | 157.81% |
| SPR240517P00019000 | 2024-02-29 1:14PM EDT | 19.00 | 0.20 | 0.00 | 0.80 | 0.00 | - | - | 1 | 181.25% |
| SPR240517P00020000 | 2024-02-29 12:11PM EDT | 20.00 | 0.25 | 0.00 | 0.80 | 0.00 | - | 46 | 84 | 166.80% |
| SPR240517P00021000 | 2024-02-15 3:19PM EDT | 21.00 | 0.26 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 150.20% |
| SPR240517P00022000 | 2024-04-24 9:30AM EDT | 22.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 4 | 27 | 101.17% |
| SPR240517P00023000 | 2024-02-09 11:59AM EDT | 23.00 | 0.85 | 0.00 | 0.40 | 0.00 | - | 13 | 63 | 105.86% |
| SPR240517P00024000 | 2024-04-24 3:23PM EDT | 24.00 | 0.05 | 0.00 | 2.20 | 0.00 | - | 2 | 98 | 162.11% |
| SPR240517P00025000 | 2024-05-01 1:23PM EDT | 25.00 | 0.16 | 0.05 | 0.15 | +0.06 | +60.00% | 59 | 1,199 | 71.88% |
| SPR240517P00026000 | 2024-04-29 9:48AM EDT | 26.00 | 0.10 | 0.00 | 2.30 | 0.00 | - | 2 | 45 | 134.77% |
| SPR240517P00027000 | 2024-04-24 11:24AM EDT | 27.00 | 0.29 | 0.00 | 2.35 | 0.00 | - | 9 | 290 | 121.19% |
| SPR240517P00028000 | 2024-05-01 1:16PM EDT | 28.00 | 0.05 | 0.05 | 0.80 | -0.15 | -75.00% | 10 | 820 | 68.26% |
| SPR240517P00028500 | 2024-04-22 3:50PM EDT | 28.50 | 0.30 | 0.05 | 1.50 | 0.00 | - | - | 1 | 80.47% |
| SPR240517P00029000 | 2024-04-24 3:30PM EDT | 29.00 | 0.64 | 0.05 | 2.00 | 0.00 | - | 10 | 61 | 85.06% |
| SPR240517P00029500 | 2024-05-01 10:52AM EDT | 29.50 | 0.50 | 0.15 | 0.90 | -0.45 | -47.37% | 14 | 50 | 55.37% |
| SPR240517P00030000 | 2024-05-01 3:15PM EDT | 30.00 | 0.55 | 0.55 | 0.75 | -0.10 | -15.38% | 1,319 | 3,435 | 54.59% |
| SPR240517P00030500 | 2024-05-01 12:13PM EDT | 30.50 | 0.70 | 0.60 | 0.90 | +0.10 | +16.67% | 57 | 52 | 51.90% |
| SPR240517P00031000 | 2024-05-01 2:41PM EDT | 31.00 | 0.70 | 0.65 | 0.95 | -0.05 | -6.67% | 858 | 648 | 52.39% |
| SPR240517P00031500 | 2024-04-29 12:48PM EDT | 31.50 | 1.00 | 0.85 | 1.50 | 0.00 | - | 20 | 47 | 52.73% |
| SPR240517P00032000 | 2024-05-01 3:19PM EDT | 32.00 | 1.05 | 0.90 | 1.45 | -0.14 | -11.76% | 13 | 217 | 53.86% |
| SPR240517P00032500 | 2024-04-24 11:18AM EDT | 32.50 | 1.00 | 0.90 | 1.90 | 0.00 | - | - | 45 | 60.35% |
| SPR240517P00033000 | 2024-04-24 12:12PM EDT | 33.00 | 2.20 | 1.45 | 2.05 | 0.00 | - | 1 | 537 | 55.03% |
| SPR240517P00034000 | 2024-04-23 10:41AM EDT | 34.00 | 2.65 | 2.10 | 3.50 | 0.00 | - | 4 | 1,147 | 58.40% |
| SPR240517P00035000 | 2024-04-23 10:46AM EDT | 35.00 | 3.33 | 1.00 | 3.70 | 0.00 | - | 4 | 1,482 | 65.33% |
| SPR240517P00036000 | 2024-04-24 2:09PM EDT | 36.00 | 5.00 | 3.40 | 4.60 | 0.00 | - | 1 | 311 | 70.70% |
| SPR240517P00037000 | 2024-03-07 4:43PM EDT | 37.00 | 3.20 | 2.85 | 4.70 | 0.00 | - | 60 | 103 | 0.00% |
| SPR240517P00038000 | 2024-02-08 12:08PM EDT | 38.00 | 9.60 | 3.10 | 4.10 | 0.00 | - | - | 74 | 0.00% |
| SPR240517P00039000 | 2024-02-08 12:44PM EDT | 39.00 | 10.30 | 3.70 | 4.80 | 0.00 | - | - | 92 | 0.00% |
| SPR240517P00040000 | 2024-04-04 10:27AM EDT | 40.00 | 6.50 | 5.70 | 9.90 | 0.00 | - | 5 | 3 | 161.33% |
